Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-06-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $45.14 | $45.14 | 360,000 | — | — |
| 2024-12-30 | $45.77 | $45.77 | 555,500 | — | — |
| 2024-12-27 | $45.23 | $45.23 | 346,600 | — | — |
| 2024-12-26 | $45.84 | $45.84 | 278,500 | — | — |
| 2024-12-24 | $45.35 | $45.35 | 185,800 | — | — |
| 2024-12-23 | $45.56 | $45.56 | 425,700 | — | — |
| 2024-12-20 | $46.24 | $46.24 | 1,431,600 | — | — |
| 2024-12-19 | $45.25 | $45.25 | 575,400 | — | — |
| 2024-12-18 | $45.46 | $45.46 | 602,400 | — | — |
| 2024-12-17 | $47.02 | $47.02 | 496,800 | — | — |
| 2024-12-16 | $48.61 | $48.61 | 626,100 | — | — |
| 2024-12-13 | $46.37 | $46.37 | 666,200 | — | — |
| 2024-12-12 | $47.36 | $47.36 | 622,300 | — | — |
| 2024-12-11 | $49.67 | $49.67 | 471,100 | — | — |
| 2024-12-10 | $49.99 | $49.99 | 859,700 | — | — |
| 2024-12-09 | $48.06 | $48.06 | 887,800 | — | — |
| 2024-12-06 | $48.04 | $48.04 | 481,900 | — | — |
| 2024-12-05 | $48.40 | $48.40 | 596,800 | — | — |
| 2024-12-04 | $49.86 | $49.86 | 941,500 | — | — |
| 2024-12-03 | $50.29 | $50.29 | 1,497,000 | — | — |
| 2024-12-02 | $52.07 | $52.07 | 3,542,300 | — | — |
| 2024-11-29 | $43.88 | $43.88 | 428,800 | — | — |
| 2024-11-27 | $45.11 | $45.11 | 789,500 | — | — |
| 2024-11-26 | $46.01 | $46.01 | 1,511,900 | — | — |
| 2024-11-25 | $42.99 | $42.99 | 745,700 | — | — |
| 2024-11-22 | $43.23 | $43.23 | 548,700 | — | — |
| 2024-11-21 | $42.89 | $42.89 | 599,100 | — | — |
| 2024-11-20 | $41.96 | $41.96 | 723,000 | — | — |
| 2024-11-19 | $39.36 | $39.36 | 819,300 | — | — |
| 2024-11-18 | $39.23 | $39.23 | 442,600 | — | — |
| 2024-11-15 | $39.23 | $39.23 | 1,035,200 | — | — |
| 2024-11-14 | $42.38 | $42.38 | 658,200 | — | — |
| 2024-11-13 | $44.03 | $44.03 | 648,200 | — | — |
| 2024-11-12 | $44.62 | $44.62 | 756,100 | — | — |
| 2024-11-11 | $44.87 | $44.87 | 1,160,600 | — | — |
| 2024-11-08 | $44.28 | $44.28 | 1,019,400 | — | — |
| 2024-11-07 | $42.96 | $42.96 | 724,700 | — | — |
| 2024-11-06 | $43.18 | $43.18 | 1,007,900 | — | — |
| 2024-11-05 | $40.87 | $40.87 | 354,800 | — | — |
| 2024-11-04 | $40.39 | $40.39 | 525,900 | — | — |
| 2024-11-01 | $40.47 | $40.47 | 528,700 | — | — |
| 2024-10-31 | $39.92 | $39.92 | 465,500 | — | — |
| 2024-10-30 | $40.66 | $40.66 | 779,900 | — | — |
| 2024-10-29 | $42.50 | $42.50 | 503,300 | — | — |
| 2024-10-28 | $40.48 | $40.48 | 489,400 | — | — |
| 2024-10-25 | $40.75 | $40.75 | 948,400 | — | — |
| 2024-10-24 | $41.40 | $41.40 | 1,287,200 | — | — |
| 2024-10-23 | $42.48 | $42.48 | 1,177,100 | — | — |
| 2024-10-22 | $39.32 | $39.32 | 653,700 | — | — |
| 2024-10-21 | $38.44 | $38.44 | 515,400 | — | — |
| 2024-10-18 | $39.10 | $39.10 | 572,100 | — | — |
| 2024-10-17 | $37.01 | $37.01 | 1,100,700 | — | — |
| 2024-10-16 | $36.70 | $36.70 | 667,200 | — | — |
| 2024-10-15 | $37.56 | $37.56 | 852,800 | — | — |
| 2024-10-14 | $39.14 | $39.14 | 734,000 | — | — |
| 2024-10-11 | $39.00 | $39.00 | 810,600 | — | — |
| 2024-10-10 | $38.49 | $38.49 | 838,800 | — | — |
| 2024-10-09 | $39.94 | $39.94 | 1,187,000 | — | — |
| 2024-10-08 | $40.77 | $40.77 | 2,188,400 | — | — |
| 2024-10-07 | $34.99 | $34.99 | 379,800 | — | — |
| 2024-10-04 | $35.10 | $35.10 | 287,600 | — | — |
| 2024-10-03 | $35.37 | $35.37 | 544,700 | — | — |
| 2024-10-02 | $36.43 | $36.43 | 736,800 | — | — |
| 2024-10-01 | $36.05 | $36.05 | 1,238,900 | — | — |
| 2024-09-30 | $37.10 | $37.10 | 1,156,900 | — | — |
| 2024-09-27 | $37.56 | $37.56 | 1,084,200 | — | — |
| 2024-09-26 | $37.66 | $37.66 | 1,161,600 | — | — |
| 2024-09-25 | $36.64 | $36.64 | 446,000 | — | — |
| 2024-09-24 | $36.52 | $36.52 | 551,600 | — | — |
| 2024-09-23 | $36.75 | $36.75 | 490,300 | — | — |
| 2024-09-20 | $36.64 | $36.64 | 1,153,900 | — | — |
| 2024-09-19 | $36.16 | $36.16 | 530,800 | — | — |
| 2024-09-18 | $35.48 | $35.48 | 608,900 | — | — |
| 2024-09-17 | $35.07 | $35.07 | 563,900 | — | — |
| 2024-09-16 | $33.77 | $33.77 | 595,900 | — | — |
| 2024-09-13 | $33.99 | $33.99 | 395,600 | — | — |
| 2024-09-12 | $32.70 | $32.70 | 524,500 | — | — |
| 2024-09-11 | $32.27 | $32.27 | 675,800 | — | — |
| 2024-09-10 | $31.54 | $31.54 | 445,200 | — | — |
| 2024-09-09 | $31.42 | $31.42 | 456,400 | — | — |
| 2024-09-06 | $31.54 | $31.54 | 642,800 | — | — |
| 2024-09-05 | $31.60 | $31.60 | 820,000 | — | — |
| 2024-09-04 | $33.59 | $33.59 | 463,100 | — | — |
| 2024-09-03 | $33.41 | $33.41 | 537,000 | — | — |
| 2024-08-30 | $35.32 | $35.32 | 358,200 | — | — |
| 2024-08-29 | $35.53 | $35.53 | 457,900 | — | — |
| 2024-08-28 | $35.19 | $35.19 | 403,400 | — | — |
| 2024-08-27 | $35.32 | $35.32 | 646,100 | — | — |
| 2024-08-26 | $34.91 | $34.91 | 433,100 | — | — |
| 2024-08-23 | $34.15 | $34.15 | 431,400 | — | — |
| 2024-08-22 | $33.43 | $33.43 | 355,100 | — | — |
| 2024-08-21 | $33.93 | $33.93 | 469,000 | — | — |
| 2024-08-20 | $34.39 | $34.39 | 334,800 | — | — |
| 2024-08-19 | $34.46 | $34.46 | 409,400 | — | — |
| 2024-08-16 | $33.42 | $33.42 | 431,400 | — | — |
| 2024-08-15 | $33.04 | $33.04 | 521,400 | — | — |
| 2024-08-14 | $31.77 | $31.77 | 449,000 | — | — |
| 2024-08-13 | $31.87 | $31.87 | 449,200 | — | — |
| 2024-08-12 | $31.31 | $31.31 | 483,400 | — | — |
| 2024-08-09 | $31.29 | $31.29 | 725,900 | — | — |
| 2024-08-08 | $32.45 | $32.45 | 504,400 | — | — |
| 2024-08-07 | $31.85 | $31.85 | 937,800 | — | — |
| 2024-08-06 | $32.09 | $32.09 | 584,200 | — | — |
| 2024-08-05 | $31.00 | $31.00 | 657,100 | — | — |
| 2024-08-02 | $32.19 | $32.19 | 434,400 | — | — |
| 2024-08-01 | $32.69 | $32.69 | 477,700 | — | — |
| 2024-07-31 | $33.85 | $33.85 | 377,800 | — | — |
| 2024-07-30 | $33.03 | $33.03 | 653,800 | — | — |
| 2024-07-29 | $32.52 | $32.52 | 478,800 | — | — |
| 2024-07-26 | $34.09 | $34.09 | 574,100 | — | — |
| 2024-07-25 | $33.57 | $33.57 | 995,000 | — | — |
| 2024-07-24 | $33.97 | $33.97 | 456,900 | — | — |
| 2024-07-23 | $33.55 | $33.55 | 322,600 | — | — |
| 2024-07-22 | $33.03 | $33.03 | 501,700 | — | — |
| 2024-07-19 | $32.63 | $32.63 | 537,200 | — | — |
| 2024-07-18 | $32.81 | $32.81 | 800,500 | — | — |
| 2024-07-17 | $34.19 | $34.19 | 1,058,500 | — | — |
| 2024-07-16 | $34.17 | $34.17 | 795,000 | — | — |
| 2024-07-15 | $33.13 | $33.13 | 666,200 | — | — |
| 2024-07-12 | $33.27 | $33.27 | 584,900 | — | — |
| 2024-07-11 | $33.20 | $33.20 | 603,200 | — | — |
| 2024-07-10 | $31.77 | $31.77 | 387,700 | — | — |
| 2024-07-09 | $31.55 | $31.55 | 612,100 | — | — |
| 2024-07-08 | $31.73 | $31.73 | 512,800 | — | — |
| 2024-07-05 | $30.93 | $30.93 | 519,900 | — | — |
| 2024-07-03 | $31.00 | $31.00 | 362,300 | — | — |
| 2024-07-02 | $30.39 | $30.39 | 866,200 | — | — |
| 2024-07-01 | $31.17 | $31.17 | 828,400 | — | — |
| 2024-06-28 | $30.58 | $30.58 | 3,274,400 | — | — |
| 2024-06-27 | $34.66 | $34.66 | 662,300 | — | — |
| 2024-06-26 | $35.02 | $35.02 | 699,600 | — | — |
| 2024-06-25 | $35.15 | $35.15 | 708,600 | — | — |
| 2024-06-24 | $35.77 | $35.77 | 787,100 | — | — |
| 2024-06-21 | $36.52 | $36.52 | 3,668,000 | — | — |
| 2024-06-20 | $33.29 | $33.29 | 2,190,300 | — | — |
| 2024-06-18 | $35.62 | $35.62 | 800,100 | — | — |
| 2024-06-17 | $35.40 | $35.40 | 974,800 | — | — |
| 2024-06-14 | $35.81 | $35.81 | 837,700 | — | — |
| 2024-06-13 | $36.90 | $36.90 | 774,700 | — | — |
| 2024-06-12 | $37.67 | $37.67 | 645,800 | — | — |
| 2024-06-11 | $37.69 | $37.69 | 588,000 | — | — |
| 2024-06-10 | $37.61 | $37.61 | 1,258,000 | — | — |
| 2024-06-07 | $36.52 | $36.52 | 549,000 | — | — |
| 2024-06-06 | $36.93 | $36.93 | 624,100 | — | — |
| 2024-06-05 | $38.00 | $38.00 | 654,300 | — | — |
| 2024-06-04 | $37.91 | $37.91 | 550,300 | — | — |
| 2024-06-03 | $37.43 | $37.43 | 1,411,800 | — | — |
| 2024-05-31 | $36.36 | $36.36 | 611,500 | — | — |
| 2024-05-30 | $35.81 | $35.81 | 983,200 | — | — |
| 2024-05-29 | $35.03 | $35.03 | 786,500 | — | — |
| 2024-05-28 | $36.47 | $36.47 | 844,800 | — | — |
| 2024-05-24 | $37.20 | $37.20 | 540,500 | — | — |
| 2024-05-23 | $37.13 | $37.13 | 848,100 | — | — |
| 2024-05-22 | $38.64 | $38.64 | 1,085,700 | — | — |
| 2024-05-21 | $38.85 | $38.85 | 1,357,500 | — | — |
| 2024-05-20 | $40.12 | $40.12 | 2,858,600 | — | — |
| 2024-05-17 | $33.10 | $33.10 | 646,600 | — | — |
| 2024-05-16 | $34.03 | $34.03 | 546,600 | — | — |
| 2024-05-15 | $33.66 | $33.66 | 573,700 | — | — |
| 2024-05-14 | $31.18 | $31.18 | 497,800 | — | — |
| 2024-05-13 | $31.70 | $31.70 | 922,300 | — | — |
| 2024-05-10 | $32.25 | $32.25 | 590,700 | — | — |
| 2024-05-09 | $31.05 | $31.05 | 822,500 | — | — |
| 2024-05-08 | $31.14 | $31.14 | 623,800 | — | — |
| 2024-05-07 | $31.79 | $31.79 | 512,500 | — | — |
| 2024-05-06 | $32.96 | $32.96 | 468,700 | — | — |
| 2024-05-03 | $33.01 | $33.01 | 992,600 | — | — |
| 2024-05-02 | $33.62 | $33.62 | 911,700 | — | — |
| 2024-05-01 | $34.16 | $34.16 | 1,095,100 | — | — |
| 2024-04-30 | $32.15 | $32.15 | 1,420,000 | — | — |
| 2024-04-29 | $32.14 | $32.14 | 1,861,600 | — | — |
| 2024-04-26 | $28.57 | $28.57 | 1,645,900 | — | — |
| 2024-04-25 | $25.49 | $25.49 | 1,024,800 | — | — |
| 2024-04-24 | $25.21 | $25.21 | 560,800 | — | — |
| 2024-04-23 | $25.41 | $25.41 | 754,400 | — | — |
| 2024-04-22 | $25.97 | $25.97 | 647,500 | — | — |
| 2024-04-19 | $25.32 | $25.32 | 3,931,900 | — | — |
| 2024-04-18 | $24.69 | $24.69 | 820,100 | — | — |
| 2024-04-17 | $25.16 | $25.16 | 665,600 | — | — |
| 2024-04-16 | $25.29 | $25.29 | 712,700 | — | — |
| 2024-04-15 | $25.68 | $25.68 | 962,600 | — | — |
| 2024-04-12 | $26.42 | $26.42 | 736,800 | — | — |
| 2024-04-11 | $27.40 | $27.40 | 621,300 | — | — |
| 2024-04-10 | $26.91 | $26.91 | 533,500 | — | — |
| 2024-04-09 | $27.60 | $27.60 | 442,300 | — | — |
| 2024-04-08 | $26.88 | $26.88 | 477,900 | — | — |
| 2024-04-05 | $27.02 | $27.02 | 526,000 | — | — |
| 2024-04-04 | $27.82 | $27.82 | 504,100 | — | — |
| 2024-04-03 | $29.00 | $29.00 | 716,900 | — | — |
| 2024-04-02 | $28.40 | $28.40 | 727,700 | — | — |
| 2024-04-01 | $28.59 | $28.59 | 733,600 | — | — |
| 2024-03-28 | $29.09 | $29.09 | 1,084,000 | — | — |
| 2024-03-27 | $29.44 | $29.44 | 436,900 | — | — |
| 2024-03-26 | $27.96 | $27.96 | 631,400 | — | — |
| 2024-03-25 | $28.86 | $28.86 | 363,800 | — | — |
| 2024-03-22 | $29.09 | $29.09 | 462,800 | — | — |
| 2024-03-21 | $30.17 | $30.17 | 697,600 | — | — |
| 2024-03-20 | $29.51 | $29.51 | 782,900 | — | — |
| 2024-03-19 | $30.43 | $30.43 | 725,400 | — | — |
| 2024-03-18 | $29.01 | $29.01 | 690,700 | — | — |
| 2024-03-15 | $29.55 | $29.55 | 2,231,600 | — | — |
| 2024-03-14 | $28.89 | $28.89 | 881,800 | — | — |
| 2024-03-13 | $30.79 | $30.79 | 820,000 | — | — |
| 2024-03-12 | $31.69 | $31.69 | 760,900 | — | — |
| 2024-03-11 | $30.70 | $30.70 | 906,600 | — | — |
| 2024-03-08 | $31.16 | $31.16 | 616,200 | — | — |
| 2024-03-07 | $30.76 | $30.76 | 654,000 | — | — |
| 2024-03-06 | $30.88 | $30.88 | 740,900 | — | — |
| 2024-03-05 | $31.30 | $31.30 | 779,500 | — | — |
| 2024-03-04 | $30.98 | $30.98 | 1,151,600 | — | — |
| 2024-03-01 | $31.95 | $31.95 | 2,092,100 | — | — |
| 2024-02-29 | $28.19 | $28.19 | 1,529,100 | — | — |
| 2024-02-28 | $28.20 | $28.20 | 780,000 | — | — |
| 2024-02-27 | $28.31 | $28.31 | 823,200 | — | — |
| 2024-02-26 | $27.95 | $27.95 | 773,400 | — | — |
| 2024-02-23 | $27.07 | $27.07 | 861,900 | — | — |
| 2024-02-22 | $26.04 | $26.04 | 589,100 | — | — |
| 2024-02-21 | $25.94 | $25.94 | 652,400 | — | — |
| 2024-02-20 | $25.98 | $25.98 | 711,000 | — | — |
| 2024-02-16 | $25.91 | $25.91 | 1,078,900 | — | — |
| 2024-02-15 | $25.69 | $25.69 | 838,000 | — | — |
| 2024-02-14 | $25.04 | $25.04 | 1,265,800 | — | — |
| 2024-02-13 | $24.15 | $24.15 | 1,408,400 | — | — |
| 2024-02-12 | $25.92 | $25.92 | 918,900 | — | — |
| 2024-02-09 | $25.51 | $25.51 | 630,500 | — | — |
| 2024-02-08 | $25.25 | $25.25 | 573,300 | — | — |
| 2024-02-07 | $25.24 | $25.24 | 661,500 | — | — |
| 2024-02-06 | $26.79 | $26.79 | 1,098,100 | — | — |
| 2024-02-05 | $25.07 | $25.07 | 756,500 | — | — |
| 2024-02-02 | $25.18 | $25.18 | 745,400 | — | — |
| 2024-02-01 | $26.03 | $26.03 | 760,600 | — | — |
| 2024-01-31 | $26.09 | $26.09 | 940,400 | — | — |
| 2024-01-30 | $26.56 | $26.56 | 902,600 | — | — |
| 2024-01-29 | $28.16 | $28.16 | 928,500 | — | — |
| 2024-01-26 | $27.05 | $27.05 | 2,864,600 | — | — |
| 2024-01-25 | $26.66 | $26.66 | 1,052,300 | — | — |
| 2024-01-24 | $27.21 | $27.21 | 562,500 | — | — |
| 2024-01-23 | $27.96 | $27.96 | 667,900 | — | — |
| 2024-01-22 | $27.27 | $27.27 | 1,105,400 | — | — |
| 2024-01-19 | $27.06 | $27.06 | 4,177,600 | — | — |
| 2024-01-18 | $27.33 | $27.33 | 1,110,900 | — | — |
| 2024-01-17 | $28.10 | $28.10 | 887,100 | — | — |
| 2024-01-16 | $28.62 | $28.62 | 1,192,800 | — | — |
| 2024-01-12 | $27.33 | $27.33 | 762,600 | — | — |
| 2024-01-11 | $28.77 | $28.77 | 1,197,500 | — | — |
| 2024-01-10 | $28.85 | $28.85 | 912,800 | — | — |
| 2024-01-09 | $28.71 | $28.71 | 1,330,300 | — | — |
| 2024-01-08 | $29.99 | $29.99 | 1,384,900 | — | — |
| 2024-01-05 | $27.90 | $27.90 | 849,200 | — | — |
| 2024-01-04 | $28.09 | $28.09 | 1,269,200 | — | — |
| 2024-01-03 | $27.23 | $27.23 | 1,019,500 | — | — |
| 2024-01-02 | $28.04 | $28.04 | 976,800 | — | — |